Gamma Communications PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,180.00 | 1,210.00 | 1,176.00 | 1,190.00 | 1,150.46 | 257,130 |
| 2025-05-19 | 1,170.00 | 1,186.00 | 1,156.00 | 1,176.00 | 1,136.92 | 284,981 |
| 2025-05-16 | 1,138.00 | 1,184.00 | 1,124.00 | 1,176.00 | 1,136.92 | 833,324 |
| 2025-05-15 | 1,168.00 | 1,178.00 | 1,127.03 | 1,130.00 | 1,092.45 | 815,443 |
| 2025-05-14 | 1,254.00 | 1,257.20 | 1,104.00 | 1,170.00 | 1,131.12 | 2,559,372 |
| 2025-05-13 | 1,292.00 | 1,322.00 | 1,274.00 | 1,304.00 | 1,260.67 | 1,026,568 |
| 2025-05-12 | 1,330.00 | 1,358.00 | 1,281.50 | 1,310.00 | 1,266.47 | 265,047 |
| 2025-05-09 | 1,358.00 | 1,376.00 | 1,328.00 | 1,338.00 | 1,293.54 | 395,781 |
| 2025-05-08 | 1,342.00 | 1,368.14 | 1,340.00 | 1,358.00 | 1,312.88 | 476,898 |
| 2025-05-07 | 1,364.00 | 1,376.00 | 1,330.00 | 1,342.00 | 1,297.41 | 406,401 |
| 2025-05-06 | 1,366.00 | 1,374.00 | 1,348.00 | 1,364.00 | 1,318.68 | 558,995 |
| 2025-05-02 | 1,330.00 | 1,366.00 | 1,300.00 | 1,364.00 | 1,318.68 | 339,308 |
| 2025-05-01 | 1,346.00 | 1,348.45 | 1,294.88 | 1,330.00 | 1,285.81 | 402,723 |
| 2025-04-30 | 1,280.00 | 1,338.00 | 1,250.00 | 1,334.00 | 1,289.67 | 1,310,543 |
| 2025-04-29 | 1,306.00 | 1,320.00 | 1,247.50 | 1,276.00 | 1,233.60 | 2,482,603 |
| 2025-04-28 | 1,340.00 | 1,348.00 | 1,310.00 | 1,310.00 | 1,266.47 | 1,556,497 |
| 2025-04-25 | 1,284.00 | 1,334.00 | 1,284.00 | 1,334.00 | 1,289.67 | 683,522 |
| 2025-04-24 | 1,290.00 | 1,316.68 | 1,272.00 | 1,288.00 | 1,245.20 | 834,155 |
| 2025-04-23 | 1,232.00 | 1,296.00 | 1,232.00 | 1,284.00 | 1,241.34 | 3,065,736 |
| 2025-04-22 | 1,260.00 | 1,260.00 | 1,230.00 | 1,232.00 | 1,191.06 | 867,966 |
| 2025-04-17 | 1,248.00 | 1,260.00 | 1,226.00 | 1,244.00 | 1,202.67 | 413,499 |
| 2025-04-16 | 1,240.00 | 1,266.00 | 1,232.00 | 1,250.00 | 1,208.47 | 1,072,829 |
| 2025-04-15 | 1,260.00 | 1,260.00 | 1,226.00 | 1,248.00 | 1,206.53 | 1,449,361 |
| 2025-04-14 | 1,200.00 | 1,234.00 | 1,188.00 | 1,232.00 | 1,191.06 | 4,301,761 |
| 2025-04-11 | 1,184.00 | 1,200.00 | 1,166.00 | 1,198.00 | 1,158.19 | 879,494 |
| 2025-04-10 | 1,250.00 | 1,250.00 | 1,175.00 | 1,186.00 | 1,146.59 | 1,031,546 |
| 2025-04-09 | 1,174.00 | 1,200.82 | 1,132.00 | 1,164.00 | 1,125.32 | 2,027,268 |
| 2025-04-08 | 1,172.00 | 1,206.00 | 1,172.00 | 1,202.00 | 1,162.06 | 1,400,701 |
| 2025-04-07 | 1,202.00 | 1,210.00 | 1,152.00 | 1,174.00 | 1,134.99 | 705,776 |
| 2025-04-04 | 1,248.00 | 1,248.00 | 1,192.00 | 1,216.00 | 1,175.60 | 477,960 |
| 2025-04-03 | 1,228.00 | 1,262.00 | 1,214.00 | 1,234.00 | 1,193.00 | 424,474 |
| 2025-04-02 | 1,234.00 | 1,250.00 | 1,204.00 | 1,240.00 | 1,198.80 | 381,988 |
| 2025-04-01 | 1,200.00 | 1,246.00 | 1,200.00 | 1,236.00 | 1,194.93 | 279,579 |
| 2025-03-31 | 1,300.00 | 1,300.00 | 1,206.00 | 1,212.00 | 1,171.73 | 206,420 |
| 2025-03-28 | 1,280.00 | 1,280.00 | 1,232.00 | 1,240.00 | 1,198.80 | 505,480 |
| 2025-03-27 | 1,256.00 | 1,284.00 | 1,250.00 | 1,264.00 | 1,222.00 | 2,096,186 |
| 2025-03-26 | 1,260.00 | 1,296.00 | 1,240.00 | 1,276.00 | 1,233.60 | 1,390,408 |
| 2025-03-25 | 1,214.00 | 1,270.00 | 1,214.00 | 1,260.00 | 1,218.13 | 2,736,491 |
| 2025-03-24 | 1,280.00 | 1,280.00 | 1,192.95 | 1,206.00 | 1,165.93 | 351,360 |
| 2025-03-21 | 1,260.00 | 1,260.00 | 1,228.20 | 1,232.00 | 1,191.06 | 386,068 |
| 2025-03-20 | 1,260.00 | 1,272.00 | 1,251.84 | 1,256.00 | 1,214.27 | 460,165 |
| 2025-03-19 | 1,264.00 | 1,284.00 | 1,244.60 | 1,260.00 | 1,218.13 | 227,148 |
| 2025-03-18 | 1,272.00 | 1,272.00 | 1,234.00 | 1,266.00 | 1,223.93 | 828,346 |
| 2025-03-17 | 1,278.00 | 1,318.00 | 1,244.86 | 1,258.00 | 1,216.20 | 598,005 |
| 2025-03-14 | 1,280.00 | 1,318.00 | 1,262.00 | 1,278.00 | 1,235.54 | 776,031 |
| 2025-03-13 | 1,268.00 | 1,294.00 | 1,266.00 | 1,280.00 | 1,237.47 | 430,636 |
| 2025-03-12 | 1,292.00 | 1,298.00 | 1,278.85 | 1,288.00 | 1,245.20 | 252,315 |
| 2025-03-11 | 1,336.00 | 1,354.00 | 1,280.00 | 1,280.00 | 1,237.47 | 276,149 |
| 2025-03-10 | 1,334.00 | 1,356.00 | 1,284.00 | 1,318.00 | 1,274.21 | 833,028 |
| 2025-03-07 | 1,290.00 | 1,330.00 | 1,290.00 | 1,328.00 | 1,283.87 | 91,956 |
| 2025-03-06 | 1,368.00 | 1,368.00 | 1,294.00 | 1,328.00 | 1,283.87 | 297,169 |
| 2025-03-05 | 1,328.00 | 1,342.00 | 1,292.00 | 1,310.00 | 1,266.47 | 345,985 |
| 2025-03-04 | 1,334.00 | 1,342.66 | 1,310.00 | 1,330.00 | 1,285.81 | 180,993 |
| 2025-03-03 | 1,340.00 | 1,342.00 | 1,308.30 | 1,330.00 | 1,285.81 | 206,745 |
| 2025-02-28 | 1,316.00 | 1,338.00 | 1,312.00 | 1,320.00 | 1,276.14 | 325,350 |
| 2025-02-27 | 1,340.00 | 1,374.00 | 1,320.00 | 1,334.00 | 1,289.67 | 166,042 |
| 2025-02-26 | 1,338.00 | 1,346.00 | 1,320.00 | 1,334.00 | 1,289.67 | 292,558 |
| 2025-02-25 | 1,316.00 | 1,354.00 | 1,309.60 | 1,326.00 | 1,281.94 | 483,532 |
| 2025-02-24 | 1,294.00 | 1,350.00 | 1,264.89 | 1,308.00 | 1,264.54 | 401,726 |
| 2025-02-21 | 1,366.00 | 1,372.00 | 1,340.08 | 1,344.00 | 1,299.34 | 118,842 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1480 GBP |
| 2025-09-18 | 0.0740 GBP |
| 2025-05-29 | 0.1300 GBP |
| 2024-09-19 | 0.0650 GBP |
| 2024-05-30 | 0.1140 GBP |
| 2023-09-21 | 0.0570 GBP |
| 2023-06-01 | 0.1000 GBP |
| 2022-09-22 | 0.0500 GBP |
| 2022-06-01 | 0.0880 GBP |
| 2021-09-23 | 0.0440 GBP |
| 2021-06-03 | 0.0780 GBP |
| 2020-09-24 | 0.0390 GBP |
| 2020-05-28 | 0.0700 GBP |
| 2019-09-26 | 0.0350 GBP |
| 2019-05-30 | 0.0620 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.